611 lines
31 KiB
CSV
611 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,190800,823020950,25250,25250,25250,25250,557
|
|
20231122,190700,823020950,25250,25250,25250,25250,0
|
|
20231122,190600,823020950,25250,25250,25250,25250,0
|
|
20231122,190500,823020950,25250,25250,25250,25250,0
|
|
20231122,190400,823020950,25250,25250,25250,25250,0
|
|
20231122,190300,823020950,25250,25250,25250,25250,0
|
|
20231122,190200,823020950,25250,25250,25250,25250,0
|
|
20231122,190100,823020950,25250,25250,25250,25250,0
|
|
20231122,190000,823020950,25250,25250,25250,25250,0
|
|
20231122,185900,823020950,25250,25250,25250,25250,0
|
|
20231122,185800,823020950,25250,25250,25250,25250,0
|
|
20231122,185700,823020950,25250,25250,25250,25250,0
|
|
20231122,185600,823020950,25250,25250,25250,25250,0
|
|
20231122,185500,823020950,25250,25250,25250,25250,0
|
|
20231122,185400,823020950,25250,25250,25250,25250,0
|
|
20231122,185300,823020950,25250,25250,25250,25250,0
|
|
20231122,185200,823020950,25250,25250,25250,25250,0
|
|
20231122,185100,823020950,25250,25250,25250,25250,0
|
|
20231122,185000,823020950,25250,25250,25250,25250,0
|
|
20231122,184900,823020950,25250,25250,25250,25250,0
|
|
20231122,184800,823020950,25250,25250,25250,25250,0
|
|
20231122,184700,823020950,25250,25250,25250,25250,0
|
|
20231122,184600,823020950,25250,25250,25250,25250,0
|
|
20231122,184500,823020950,25250,25250,25250,25250,0
|
|
20231122,184400,823020950,25250,25250,25250,25250,0
|
|
20231122,184300,823020950,25250,25250,25250,25250,0
|
|
20231122,184200,823020950,25250,25250,25250,25250,0
|
|
20231122,184100,823020950,25250,25250,25250,25250,0
|
|
20231122,184000,823020950,25250,25250,25250,25250,0
|
|
20231122,183900,823020950,25250,25250,25250,25250,0
|
|
20231122,183800,823020950,25250,25250,25250,25250,557
|
|
20231122,183700,823020950,25250,25250,25250,25250,0
|
|
20231122,183600,823020950,25250,25250,25250,25250,0
|
|
20231122,183500,823020950,25250,25250,25250,25250,0
|
|
20231122,183400,823020950,25250,25250,25250,25250,0
|
|
20231122,183300,823020950,25250,25250,25250,25250,0
|
|
20231122,183200,823020950,25250,25250,25250,25250,0
|
|
20231122,183100,823020950,25250,25250,25250,25250,0
|
|
20231122,183000,823020950,25250,25250,25250,25250,0
|
|
20231122,182900,823020950,25250,25250,25250,25250,0
|
|
20231122,182800,823020950,25250,25250,25250,25250,0
|
|
20231122,182700,823020950,25250,25250,25250,25250,0
|
|
20231122,182600,823020950,25250,25250,25250,25250,0
|
|
20231122,182500,823020950,25250,25250,25250,25250,0
|
|
20231122,182400,823020950,25250,25250,25250,25250,0
|
|
20231122,182300,823020950,25250,25250,25250,25250,0
|
|
20231122,182200,823020950,25250,25250,25250,25250,0
|
|
20231122,182100,823020950,25250,25250,25250,25250,0
|
|
20231122,182000,823020950,25250,25250,25250,25250,0
|
|
20231122,181900,823020950,25250,25250,25250,25250,0
|
|
20231122,181800,823020950,25250,25250,25250,25250,0
|
|
20231122,181700,823020950,25250,25250,25250,25250,0
|
|
20231122,181600,823020950,25250,25250,25250,25250,0
|
|
20231122,181500,823020950,25250,25250,25250,25250,0
|
|
20231122,181400,823020950,25250,25250,25250,25250,0
|
|
20231122,181300,823020950,25250,25250,25250,25250,0
|
|
20231122,181200,823020950,25250,25250,25250,25250,0
|
|
20231122,181100,823020950,25250,25250,25250,25250,0
|
|
20231122,181000,823020950,25250,25250,25250,25250,0
|
|
20231122,180900,823020950,25250,25250,25250,25250,0
|
|
20231122,180800,823020950,25250,25250,25250,25250,557
|
|
20231122,180700,823020950,25250,25250,25250,25250,0
|
|
20231122,180600,823020950,25250,25250,25250,25250,0
|
|
20231122,180500,823020950,25250,25250,25250,25250,0
|
|
20231122,180400,823020950,25250,25250,25250,25250,0
|
|
20231122,180300,823020950,25250,25250,25250,25250,0
|
|
20231122,180200,823020950,25250,25250,25250,25250,0
|
|
20231122,180100,823020950,25250,25250,25250,25250,0
|
|
20231122,180000,823020950,25250,25250,25250,25250,0
|
|
20231122,175900,823020950,25250,25250,25250,25250,0
|
|
20231122,175800,823020950,25250,25250,25250,25250,0
|
|
20231122,175700,823020950,25250,25250,25250,25250,0
|
|
20231122,175600,823020950,25250,25250,25250,25250,0
|
|
20231122,175500,823020950,25250,25250,25250,25250,0
|
|
20231122,175400,823020950,25250,25250,25250,25250,0
|
|
20231122,175300,823020950,25250,25250,25250,25250,0
|
|
20231122,175200,823020950,25250,25250,25250,25250,0
|
|
20231122,175100,823020950,25250,25250,25250,25250,0
|
|
20231122,175000,823020950,25250,25250,25250,25250,0
|
|
20231122,174900,823020950,25250,25250,25250,25250,0
|
|
20231122,174800,823020950,25250,25250,25250,25250,0
|
|
20231122,174700,823020950,25250,25250,25250,25250,0
|
|
20231122,174600,823020950,25250,25250,25250,25250,0
|
|
20231122,174500,823020950,25250,25250,25250,25250,0
|
|
20231122,174400,823020950,25250,25250,25250,25250,0
|
|
20231122,174300,823020950,25250,25250,25250,25250,0
|
|
20231122,174200,823020950,25250,25250,25250,25250,0
|
|
20231122,174100,823020950,25250,25250,25250,25250,0
|
|
20231122,174000,823020950,25250,25250,25250,25250,0
|
|
20231122,173900,823020950,25250,25250,25250,25250,0
|
|
20231122,173800,823020950,25250,25250,25250,25250,557
|
|
20231122,173700,823020950,25250,25250,25250,25250,0
|
|
20231122,173600,823020950,25250,25250,25250,25250,0
|
|
20231122,173500,823020950,25250,25250,25250,25250,0
|
|
20231122,173400,823020950,25250,25250,25250,25250,0
|
|
20231122,173300,823020950,25250,25250,25250,25250,0
|
|
20231122,173200,823020950,25250,25250,25250,25250,0
|
|
20231122,173100,823020950,25250,25250,25250,25250,0
|
|
20231122,173000,823020950,25250,25250,25250,25250,0
|
|
20231122,172900,823020950,25250,25250,25250,25250,0
|
|
20231122,172800,823020950,25250,25250,25250,25250,0
|
|
20231122,172700,823020950,25250,25250,25250,25250,0
|
|
20231122,172600,823020950,25250,25250,25250,25250,0
|
|
20231122,172500,823020950,25250,25250,25250,25250,0
|
|
20231122,172400,823020950,25250,25250,25250,25250,0
|
|
20231122,172300,823020950,25250,25250,25250,25250,0
|
|
20231122,172200,823020950,25250,25250,25250,25250,0
|
|
20231122,172100,823020950,25250,25250,25250,25250,0
|
|
20231122,172000,823020950,25250,25250,25250,25250,0
|
|
20231122,171900,823020950,25250,25250,25250,25250,0
|
|
20231122,171800,823020950,25250,25250,25250,25250,0
|
|
20231122,171700,823020950,25250,25250,25250,25250,0
|
|
20231122,171600,823020950,25250,25250,25250,25250,0
|
|
20231122,171500,823020950,25250,25250,25250,25250,0
|
|
20231122,171400,823020950,25250,25250,25250,25250,0
|
|
20231122,171300,823020950,25250,25250,25250,25250,0
|
|
20231122,171200,823020950,25250,25250,25250,25250,0
|
|
20231122,171100,823020950,25250,25250,25250,25250,0
|
|
20231122,171000,823020950,25250,25250,25250,25250,0
|
|
20231122,170900,823020950,25250,25250,25250,25250,0
|
|
20231122,170800,823020950,25250,25250,25250,25250,557
|
|
20231122,170700,823020950,25250,25250,25250,25250,0
|
|
20231122,170600,823020950,25250,25250,25250,25250,0
|
|
20231122,170500,823020950,25250,25250,25250,25250,0
|
|
20231122,170400,823020950,25250,25250,25250,25250,0
|
|
20231122,170300,823020950,25250,25250,25250,25250,0
|
|
20231122,170200,823020950,25250,25250,25250,25250,0
|
|
20231122,170100,823020950,25250,25250,25250,25250,0
|
|
20231122,170000,823020950,25250,25250,25250,25250,0
|
|
20231122,165900,823020950,25250,25250,25250,25250,0
|
|
20231122,165800,823020950,25250,25250,25250,25250,0
|
|
20231122,165700,823020950,25250,25250,25250,25250,0
|
|
20231122,165600,823020950,25250,25250,25250,25250,0
|
|
20231122,165500,823020950,25250,25250,25250,25250,0
|
|
20231122,165400,823020950,25250,25250,25250,25250,0
|
|
20231122,165300,823020950,25250,25250,25250,25250,0
|
|
20231122,165200,823020950,25250,25250,25250,25250,0
|
|
20231122,165100,823020950,25250,25250,25250,25250,0
|
|
20231122,165000,823020950,25250,25250,25250,25250,0
|
|
20231122,164900,823020950,25250,25250,25250,25250,0
|
|
20231122,164800,823020950,25250,25250,25250,25250,0
|
|
20231122,164700,823020950,25250,25250,25250,25250,0
|
|
20231122,164600,823020950,25250,25250,25250,25250,0
|
|
20231122,164500,823020950,25250,25250,25250,25250,0
|
|
20231122,164400,823020950,25250,25250,25250,25250,0
|
|
20231122,164300,823020950,25250,25250,25250,25250,0
|
|
20231122,164200,823020950,25250,25250,25250,25250,0
|
|
20231122,164100,823020950,25250,25250,25250,25250,0
|
|
20231122,164000,823020950,25250,25250,25250,25250,0
|
|
20231122,163900,823020950,25250,25250,25250,25250,0
|
|
20231122,163800,823020950,25250,25250,25250,25250,557
|
|
20231122,163700,823020950,25250,25250,25250,25250,0
|
|
20231122,163600,823020950,25250,25250,25250,25250,0
|
|
20231122,163500,823020950,25250,25250,25250,25250,0
|
|
20231122,163400,823020950,25250,25250,25250,25250,0
|
|
20231122,163300,823020950,25250,25250,25250,25250,0
|
|
20231122,163200,823020950,25250,25250,25250,25250,0
|
|
20231122,163100,823020950,25250,25250,25250,25250,0
|
|
20231122,163000,823020950,25250,25250,25250,25250,0
|
|
20231122,162900,823020950,25250,25250,25250,25250,0
|
|
20231122,162800,823020950,25250,25250,25250,25250,0
|
|
20231122,162700,823020950,25250,25250,25250,25250,0
|
|
20231122,162600,823020950,25250,25250,25250,25250,0
|
|
20231122,162500,823020950,25250,25250,25250,25250,0
|
|
20231122,162400,823020950,25250,25250,25250,25250,0
|
|
20231122,162300,823020950,25250,25250,25250,25250,0
|
|
20231122,162200,823020950,25250,25250,25250,25250,0
|
|
20231122,162100,823020950,25250,25250,25250,25250,0
|
|
20231122,162000,823020950,25250,25250,25250,25250,0
|
|
20231122,161900,823020950,25250,25250,25250,25250,0
|
|
20231122,161800,823020950,25250,25250,25250,25250,0
|
|
20231122,161700,823020950,25250,25250,25250,25250,0
|
|
20231122,161600,823020950,25250,25250,25250,25250,0
|
|
20231122,161500,823020950,25250,25250,25250,25250,0
|
|
20231122,161400,823020950,25250,25250,25250,25250,0
|
|
20231122,161300,823020950,25250,25250,25250,25250,0
|
|
20231122,161200,823020950,25250,25250,25250,25250,0
|
|
20231122,161100,823020950,25250,25250,25250,25250,0
|
|
20231122,161000,823020950,25250,25250,25250,25250,0
|
|
20231122,160900,823020950,25250,25250,25250,25250,0
|
|
20231122,160800,823020950,25250,25250,25250,25250,557
|
|
20231122,160700,823020950,25250,25250,25250,25250,0
|
|
20231122,160600,823020950,25250,25250,25250,25250,0
|
|
20231122,160500,823020950,25250,25250,25250,25250,0
|
|
20231122,160400,823020950,25250,25250,25250,25250,0
|
|
20231122,160300,823020950,25250,25250,25250,25250,0
|
|
20231122,160200,823020950,25250,25250,25250,25250,0
|
|
20231122,160100,823020950,25250,25250,25250,25250,0
|
|
20231122,160000,823020950,25250,25250,25250,25250,0
|
|
20231122,155900,823020950,25250,25250,25250,25250,0
|
|
20231122,155800,823020950,25250,25250,25250,25250,0
|
|
20231122,155700,823020950,25250,25250,25250,25250,0
|
|
20231122,155600,823020950,25250,25250,25250,25250,0
|
|
20231122,155500,823020950,25250,25250,25250,25250,0
|
|
20231122,155400,823020950,25250,25250,25250,25250,0
|
|
20231122,155300,823020950,25250,25250,25250,25250,0
|
|
20231122,155200,823020950,25250,25250,25250,25250,0
|
|
20231122,155100,823020950,25250,25250,25250,25250,0
|
|
20231122,155000,823020950,25250,25250,25250,25250,0
|
|
20231122,154900,823020950,25250,25250,25250,25250,0
|
|
20231122,154800,823020950,25250,25250,25250,25250,0
|
|
20231122,154700,823020950,25250,25250,25250,25250,0
|
|
20231122,154600,823020950,25250,25250,25250,25250,0
|
|
20231122,154500,823020950,25250,25250,25250,25250,0
|
|
20231122,154400,823020950,25250,25250,25250,25250,0
|
|
20231122,154300,823020950,25250,25250,25250,25250,0
|
|
20231122,154200,823020950,25250,25250,25250,25250,0
|
|
20231122,154100,823020950,25250,25250,25250,25250,0
|
|
20231122,154000,823020950,25250,25250,25250,25250,0
|
|
20231122,153900,823020950,25250,25250,25250,25250,0
|
|
20231122,153800,823020950,25250,25250,25250,25250,557
|
|
20231122,153700,823020950,25250,25250,25250,25250,0
|
|
20231122,153600,823020950,25250,25250,25250,25250,0
|
|
20231122,153500,823020950,25250,25250,25250,25250,0
|
|
20231122,153400,823020950,25250,25250,25250,25250,0
|
|
20231122,153300,823020950,25250,25250,25250,25250,0
|
|
20231122,153200,823020950,25250,25250,25250,25250,0
|
|
20231122,153100,823020950,25250,25250,25250,25250,0
|
|
20231122,153000,823020950,25250,25250,25250,25250,557
|
|
20231122,152900,808956700,25200,25200,25200,25200,0
|
|
20231122,152800,808956700,25200,25200,25200,25200,0
|
|
20231122,152700,808956700,25200,25200,25200,25200,0
|
|
20231122,152600,808956700,25200,25200,25200,25200,0
|
|
20231122,152500,808956700,25200,25200,25200,25200,0
|
|
20231122,152400,808956700,25200,25200,25200,25200,0
|
|
20231122,152300,808956700,25200,25200,25200,25200,0
|
|
20231122,152200,808956700,25200,25200,25200,25200,0
|
|
20231122,152100,808956700,25200,25200,25200,25200,0
|
|
20231122,152000,808956700,25200,25200,25200,25200,0
|
|
20231122,151900,808956700,25200,25200,25300,25200,151
|
|
20231122,151800,805138500,25200,25300,25300,25200,73
|
|
20231122,151700,803298400,25200,25200,25200,25200,16
|
|
20231122,151600,802895200,25300,25200,25300,25200,403
|
|
20231122,151500,792699600,25200,25250,25250,25200,9
|
|
20231122,151400,792472550,25250,25200,25250,25200,89
|
|
20231122,151300,790225350,25200,25200,25200,25200,207
|
|
20231122,151200,785008950,25200,25200,25200,25200,9
|
|
20231122,151100,784782150,25200,25250,25250,25200,18
|
|
20231122,151000,784328150,25200,25300,25300,25200,2
|
|
20231122,150900,784277650,25200,25250,25250,25200,868
|
|
20231122,150800,762381400,25250,25300,25300,25250,3
|
|
20231122,150700,762305600,25250,25250,25250,25250,6
|
|
20231122,150600,762154100,25250,25250,25300,25250,9
|
|
20231122,150500,761926800,25250,25250,25250,25250,1
|
|
20231122,150400,761901550,25300,25300,25300,25250,12
|
|
20231122,150300,761598350,25250,25250,25250,25250,9
|
|
20231122,150200,761371100,25250,25250,25300,25250,25
|
|
20231122,150100,760739100,25250,25250,25250,25250,0
|
|
20231122,150000,760739100,25250,25250,25250,25250,23
|
|
20231122,145900,760158350,25250,25250,25250,25250,0
|
|
20231122,145800,760158350,25250,25250,25250,25250,3
|
|
20231122,145700,760082600,25250,25250,25250,25250,4
|
|
20231122,145600,759981600,25350,25300,25350,25250,688
|
|
20231122,145500,742574150,25250,25300,25300,25250,19
|
|
20231122,145400,742093900,25250,25250,25250,25250,496
|
|
20231122,145300,729569900,25250,25250,25250,25250,10
|
|
20231122,145200,729317400,25250,25250,25250,25250,9
|
|
20231122,145100,729090150,25250,25200,25250,25200,25
|
|
20231122,145000,728459150,25250,25250,25250,25250,235
|
|
20231122,144900,722525400,25250,25250,25250,25250,0
|
|
20231122,144800,722525400,25250,25250,25250,25250,39
|
|
20231122,144700,721540650,25250,25250,25250,25250,90
|
|
20231122,144600,719268150,25250,25250,25250,25250,9
|
|
20231122,144500,719040900,25250,25250,25250,25250,93
|
|
20231122,144400,716692650,25250,25250,25250,25250,4
|
|
20231122,144300,716591650,25250,25200,25250,25200,178
|
|
20231122,144200,712099150,25200,25200,25250,25200,6
|
|
20231122,144100,711947850,25200,25200,25250,25200,103
|
|
20231122,144000,709347250,25200,25200,25250,25200,225
|
|
20231122,143900,703676250,25200,25200,25200,25200,1
|
|
20231122,143800,703651050,25200,25250,25250,25200,1164
|
|
20231122,143700,674269550,25250,25300,25300,25250,23
|
|
20231122,143600,673687800,25250,25250,25250,25250,9
|
|
20231122,143500,673460550,25250,25250,25250,25250,12
|
|
20231122,143400,673157550,25250,25250,25250,25250,2
|
|
20231122,143300,673107050,25300,25250,25300,25250,23
|
|
20231122,143200,672526050,25250,25250,25250,25250,5
|
|
20231122,143100,672399800,25300,25250,25300,25250,3
|
|
20231122,143000,672324000,25250,25250,25250,25250,6
|
|
20231122,142900,672172500,25250,25250,25300,25250,13
|
|
20231122,142800,671844200,25250,25250,25250,25200,38
|
|
20231122,142700,670885100,25200,25250,25250,25200,4
|
|
20231122,142600,670784200,25200,25200,25250,25200,18
|
|
20231122,142500,670330550,25200,25200,25200,25200,2
|
|
20231122,142400,670280150,25200,25200,25200,25200,3
|
|
20231122,142300,670204550,25200,25250,25250,25200,37
|
|
20231122,142200,669271150,25250,25200,25250,25200,5
|
|
20231122,142100,669145100,25250,25200,25250,25200,4
|
|
20231122,142000,669044200,25200,25200,25250,25200,313
|
|
20231122,141900,661155100,25200,25250,25250,25200,338
|
|
20231122,141800,652620750,25250,25250,25250,25250,8
|
|
20231122,141700,652418750,25250,25250,25250,25200,74
|
|
20231122,141600,650550300,25250,25250,25250,25250,17
|
|
20231122,141500,650121050,25250,25300,25300,25250,6
|
|
20231122,141400,649969350,25250,25250,25250,25250,3
|
|
20231122,141300,649893600,25250,25250,25300,25250,19
|
|
20231122,141200,649413750,25250,25250,25250,25250,2
|
|
20231122,141100,649363250,25250,25250,25250,25250,45
|
|
20231122,141000,648227000,25250,25250,25250,25250,1
|
|
20231122,140900,648201750,25250,25250,25250,25250,11
|
|
20231122,140800,647924000,25250,25250,25350,25250,33
|
|
20231122,140700,647088550,25250,25250,25250,25250,7
|
|
20231122,140600,646911800,25250,25300,25300,25250,11
|
|
20231122,140500,646633950,25300,25250,25300,25250,90
|
|
20231122,140400,644357150,25250,25250,25250,25250,8
|
|
20231122,140300,644155150,25250,25250,25250,25250,0
|
|
20231122,140200,644155150,25250,25250,25250,25250,8
|
|
20231122,140100,643953150,25250,25250,25300,25250,36
|
|
20231122,140000,643044100,25250,25250,25250,25250,0
|
|
20231122,135900,643044100,25250,25250,25250,25250,46
|
|
20231122,135800,641882600,25250,25250,25250,25250,118
|
|
20231122,135700,638903100,25250,25250,25300,25250,56
|
|
20231122,135600,637489050,25250,25250,25250,25200,56
|
|
20231122,135500,636075650,25200,25250,25250,25200,129
|
|
20231122,135400,632818450,25200,25200,25250,25200,24
|
|
20231122,135300,632213400,25200,25200,25200,25200,254
|
|
20231122,135200,625812600,25200,25200,25200,25200,43
|
|
20231122,135100,624729000,25200,25200,25200,25200,48
|
|
20231122,135000,623519400,25200,25250,25250,25200,79
|
|
20231122,134900,621524700,25250,25250,25250,25250,70
|
|
20231122,134800,619757200,25250,25250,25250,25250,15
|
|
20231122,134700,619378450,25300,25250,25300,25250,56
|
|
20231122,134600,617963850,25250,25250,25250,25250,42
|
|
20231122,134500,616903350,25250,25250,25250,25250,31
|
|
20231122,134400,616120600,25250,25250,25250,25250,56
|
|
20231122,134300,614706600,25250,25250,25250,25250,35
|
|
20231122,134200,613822850,25250,25250,25250,25250,49
|
|
20231122,134100,612585600,25250,25250,25250,25250,34
|
|
20231122,134000,611727100,25250,25250,25300,25250,39
|
|
20231122,133900,610742150,25250,25250,25250,25250,96
|
|
20231122,133800,608318150,25300,25250,25300,25250,54
|
|
20231122,133700,606952600,25250,25250,25250,25250,41
|
|
20231122,133600,605917350,25250,25250,25300,25250,53
|
|
20231122,133500,604578600,25250,25250,25250,25250,68
|
|
20231122,133400,602861600,25300,25300,25300,25300,12
|
|
20231122,133300,602558000,25300,25300,25350,25300,39
|
|
20231122,133200,601571200,25300,25300,25300,25300,106
|
|
20231122,133100,598889400,25300,25300,25300,25300,56
|
|
20231122,133000,597472600,25300,25300,25300,25300,42
|
|
20231122,132900,596410000,25300,25300,25300,25300,13
|
|
20231122,132800,596081100,25350,25300,25350,25300,3
|
|
20231122,132700,596005150,25300,25300,25300,25300,6
|
|
20231122,132600,595853350,25300,25350,25350,25300,32
|
|
20231122,132500,595042200,25300,25300,25300,25300,11
|
|
20231122,132400,594763900,25300,25300,25300,25300,2
|
|
20231122,132300,594713300,25300,25300,25300,25300,6
|
|
20231122,132200,594561500,25300,25300,25300,25300,7
|
|
20231122,132100,594384400,25300,25300,25300,25300,2
|
|
20231122,132000,594333800,25300,25300,25300,25300,13
|
|
20231122,131900,594004900,25350,25350,25350,25350,69
|
|
20231122,131800,592255750,25350,25350,25350,25300,15
|
|
20231122,131700,591875550,25300,25300,25300,25300,2
|
|
20231122,131600,591824950,25350,25300,25350,25300,50
|
|
20231122,131500,590557800,25300,25300,25350,25300,64
|
|
20231122,131400,588936100,25300,25300,25300,25300,1
|
|
20231122,131300,588910800,25350,25300,25350,25300,7
|
|
20231122,131200,588733650,25300,25300,25300,25300,9
|
|
20231122,131100,588505950,25300,25300,25300,25300,1
|
|
20231122,131000,588480650,25300,25300,25300,25300,8
|
|
20231122,130900,588278250,25300,25300,25300,25300,8
|
|
20231122,130800,588075850,25300,25300,25300,25300,7
|
|
20231122,130700,587898750,25300,25300,25300,25300,0
|
|
20231122,130600,587898750,25300,25300,25300,25300,63
|
|
20231122,130500,586304850,25300,25300,25300,25300,7
|
|
20231122,130400,586127750,25300,25300,25300,25300,0
|
|
20231122,130300,586127750,25300,25300,25300,25300,9
|
|
20231122,130200,585900050,25300,25350,25350,25300,12
|
|
20231122,130100,585596200,25300,25300,25300,25300,7
|
|
20231122,130000,585419100,25300,25300,25400,25300,11
|
|
20231122,125900,585140400,25300,25350,25350,25300,11
|
|
20231122,125800,584861600,25300,25300,25300,25300,15
|
|
20231122,125700,584482100,25300,25300,25300,25300,2
|
|
20231122,125600,584431500,25300,25300,25300,25300,7
|
|
20231122,125500,584254400,25300,25350,25350,25300,91
|
|
20231122,125400,581947600,25350,25350,25350,25350,1
|
|
20231122,125300,581922250,25350,25350,25350,25350,5
|
|
20231122,125200,581795500,25350,25350,25350,25350,8
|
|
20231122,125100,581592700,25350,25350,25400,25350,9
|
|
20231122,125000,581364500,25350,25350,25350,25350,7
|
|
20231122,124900,581187050,25350,25350,25350,25350,8
|
|
20231122,124800,580984250,25350,25350,25350,25350,607
|
|
20231122,124700,565596800,25350,25400,25400,25350,2
|
|
20231122,124600,565546050,25350,25350,25350,25350,9
|
|
20231122,124500,565317900,25350,25350,25350,25350,22
|
|
20231122,124400,564760200,25300,25300,25300,25300,6
|
|
20231122,124300,564608400,25300,25300,25300,25300,2
|
|
20231122,124200,564557800,25300,25300,25300,25300,7
|
|
20231122,124100,564380700,25300,25300,25300,25300,7
|
|
20231122,124000,564203600,25350,25300,25350,25300,4
|
|
20231122,123900,564102300,25350,25350,25400,25300,130
|
|
20231122,123800,560807150,25300,25300,25300,25300,8
|
|
20231122,123700,560604750,25300,25300,25300,25300,30
|
|
20231122,123600,559845750,25300,25300,25300,25300,8
|
|
20231122,123500,559643350,25300,25300,25300,25300,8
|
|
20231122,123400,559440950,25300,25300,25300,25300,8
|
|
20231122,123300,559238550,25300,25300,25300,25300,1
|
|
20231122,123200,559213250,25300,25300,25300,25300,17
|
|
20231122,123100,558783150,25300,25300,25300,25300,0
|
|
20231122,123000,558783150,25300,25300,25300,25300,2
|
|
20231122,122900,558732550,25300,25300,25300,25300,8
|
|
20231122,122800,558530150,25350,25300,25350,25300,16
|
|
20231122,122700,558124950,25350,25300,25350,25300,20
|
|
20231122,122600,557618250,25300,25300,25300,25300,1
|
|
20231122,122500,557592950,25300,25300,25350,25300,8
|
|
20231122,122400,557390500,25300,25300,25350,25300,20
|
|
20231122,122300,556883800,25300,25300,25300,25300,2
|
|
20231122,122200,556833200,25350,25300,25350,25300,90
|
|
20231122,122100,554552050,25300,25300,25300,25300,9
|
|
20231122,122000,554324350,25300,25300,25300,25300,1
|
|
20231122,121900,554299050,25300,25350,25350,25300,11
|
|
20231122,121800,554020700,25300,25300,25300,25300,8
|
|
20231122,121700,553818300,25300,25300,25300,25300,17
|
|
20231122,121600,553388200,25300,25300,25300,25300,1
|
|
20231122,121500,553362900,25300,25300,25300,25300,14
|
|
20231122,121400,553008700,25300,25300,25300,25300,2
|
|
20231122,121300,552958100,25300,25300,25300,25300,11
|
|
20231122,121200,552679800,25300,25300,25300,25250,26
|
|
20231122,121100,552022300,25300,25300,25350,25300,10
|
|
20231122,121000,551769250,25300,25300,25300,25300,39
|
|
20231122,120900,550782550,25300,25300,25300,25300,5
|
|
20231122,120800,550656050,25250,25250,25250,25250,9
|
|
20231122,120700,550428800,25250,25300,25300,25250,30
|
|
20231122,120600,549670150,25300,25300,25300,25300,2
|
|
20231122,120500,549619550,25250,25250,25250,25250,13
|
|
20231122,120400,549291300,25250,25250,25250,25250,1
|
|
20231122,120300,549266050,25250,25250,25250,25250,6
|
|
20231122,120200,549114550,25300,25250,25300,25250,2
|
|
20231122,120100,549064000,25250,25250,25250,25250,9
|
|
20231122,120000,548836750,25350,25300,25350,25300,125
|
|
20231122,115900,545674200,25250,25250,25250,25250,2
|
|
20231122,115800,545623700,25250,25300,25300,25250,16
|
|
20231122,115700,545219600,25250,25250,25250,25250,0
|
|
20231122,115600,545219600,25250,25250,25250,25250,2
|
|
20231122,115500,545169100,25250,25250,25250,25250,15
|
|
20231122,115400,544790350,25250,25250,25250,25250,1
|
|
20231122,115300,544765100,25250,25250,25250,25250,8
|
|
20231122,115200,544563100,25250,25250,25250,25250,2
|
|
20231122,115100,544512600,25250,25250,25250,25250,7
|
|
20231122,115000,544335850,25250,25250,25250,25250,56
|
|
20231122,114900,542921850,25250,25250,25250,25250,1
|
|
20231122,114800,542896600,25250,25300,25300,25250,16
|
|
20231122,114700,542492450,25250,25250,25250,25250,2
|
|
20231122,114600,542441950,25250,25300,25300,25250,7
|
|
20231122,114500,542265150,25250,25250,25250,25250,0
|
|
20231122,114400,542265150,25250,25250,25250,25250,143
|
|
20231122,114300,538654400,25250,25200,25250,25200,13
|
|
20231122,114200,538326650,25200,25200,25200,25200,136
|
|
20231122,114100,534899450,25200,25200,25250,25200,11
|
|
20231122,114000,534622100,25200,25250,25300,25200,147
|
|
20231122,113900,530911550,25200,25200,25200,25200,12
|
|
20231122,113800,530609150,25150,25200,25200,25150,295
|
|
20231122,113700,523181500,25200,25150,25200,25150,434
|
|
20231122,113600,512244800,25150,25200,25200,25150,148
|
|
20231122,113500,508522350,25200,25200,25200,25200,0
|
|
20231122,113400,508522350,25200,25200,25200,25150,206
|
|
20231122,113300,503338450,25150,25200,25200,25150,29
|
|
20231122,113200,502608050,25150,25150,25200,25150,161
|
|
20231122,113100,498557700,25200,25150,25200,25150,224
|
|
20231122,113000,492923900,25150,25150,25150,25150,138
|
|
20231122,112900,489453200,25200,25200,25200,25200,10
|
|
20231122,112800,489201200,25150,25150,25150,25150,144
|
|
20231122,112700,485579600,25150,25200,25200,25150,6
|
|
20231122,112600,485428500,25150,25200,25200,25150,136
|
|
20231122,112500,482004500,25200,25200,25200,25200,2
|
|
20231122,112400,481954100,25200,25200,25250,25200,151
|
|
20231122,112300,478148850,25150,25150,25150,25150,1
|
|
20231122,112200,478123700,25150,25200,25200,25150,137
|
|
20231122,112100,474676150,25200,25200,25200,25200,52
|
|
20231122,112000,473365750,25200,25200,25200,25200,140
|
|
20231122,111900,469837750,25200,25200,25200,25200,2
|
|
20231122,111800,469787350,25150,25200,25200,25150,257
|
|
20231122,111700,463317200,25200,25200,25200,25200,0
|
|
20231122,111600,463317200,25200,25200,25200,25150,144
|
|
20231122,111500,459691400,25200,25200,25200,25200,7
|
|
20231122,111400,459515000,25200,25250,25250,25150,192
|
|
20231122,111300,454679850,25250,25250,25250,25250,10
|
|
20231122,111200,454427350,25150,25200,25200,25150,444
|
|
20231122,111100,443238600,25200,25200,25200,25200,7
|
|
20231122,111000,443062200,25200,25200,25200,25200,156
|
|
20231122,110900,439131000,25200,25200,25200,25200,8
|
|
20231122,110800,438929400,25200,25200,25200,25200,144
|
|
20231122,110700,435300600,25200,25200,25200,25200,7
|
|
20231122,110600,435124200,25200,25200,25200,25200,138
|
|
20231122,110500,431646600,25200,25200,25200,25200,1
|
|
20231122,110400,431621400,25200,25200,25250,25200,152
|
|
20231122,110300,427790950,25250,25200,25250,25200,38
|
|
20231122,110200,426831600,25250,25300,25300,25200,220
|
|
20231122,110100,421283300,25250,25250,25250,25200,23
|
|
20231122,110000,420703300,25200,25250,25250,25200,143
|
|
20231122,105900,417099450,25250,25250,25250,25250,58
|
|
20231122,105800,415634950,25250,25250,25300,25250,145
|
|
20231122,105700,411973600,25200,25200,25200,25200,14
|
|
20231122,105600,411620800,25200,25200,25200,25200,138
|
|
20231122,105500,408143200,25250,25250,25250,25200,9
|
|
20231122,105400,407916300,25200,25250,25250,25200,158
|
|
20231122,105300,403928400,25250,25250,25300,25250,3
|
|
20231122,105200,403852600,25250,25250,25250,25200,144
|
|
20231122,105100,400219100,25250,25250,25250,25200,29
|
|
20231122,105000,399487050,25200,25250,25300,25200,259
|
|
20231122,104900,392954050,25200,25200,25200,25200,1
|
|
20231122,104800,392928850,25250,25200,25250,25150,146
|
|
20231122,104700,389251750,25150,25150,25250,25150,210
|
|
20231122,104600,383950250,25150,25200,25200,25150,136
|
|
20231122,104500,380529450,25200,25200,25200,25200,64
|
|
20231122,104400,378916650,25200,25200,25200,25200,144
|
|
20231122,104300,375287850,25200,25200,25250,25200,31
|
|
20231122,104200,374506550,25200,25200,25200,25200,23
|
|
20231122,104100,373926950,25200,25250,25250,25200,166
|
|
20231122,104000,369742750,25250,25200,25250,25200,18
|
|
20231122,103900,369288600,25200,25250,25250,25200,151
|
|
20231122,103800,365482650,25200,25150,25200,25150,115
|
|
20231122,103700,362585150,25150,25150,25150,25150,144
|
|
20231122,103600,358963550,25150,25200,25200,25150,11
|
|
20231122,103500,358686400,25200,25200,25250,25200,41
|
|
20231122,103400,357653100,25200,25150,25200,25150,2
|
|
20231122,103300,357602750,25150,25150,25200,25150,234
|
|
20231122,103200,351717450,25250,25200,25250,25150,22
|
|
20231122,103100,351163100,25150,25200,25200,25150,150
|
|
20231122,103000,347390350,25150,25200,25200,25150,115
|
|
20231122,102900,344492600,25200,25200,25200,25200,5
|
|
20231122,102800,344366600,25200,25200,25200,25150,42
|
|
20231122,102700,343308500,25150,25200,25200,25150,193
|
|
20231122,102600,338448100,25200,25200,25200,25200,669
|
|
20231122,102500,321589300,25200,25200,25200,25200,139
|
|
20231122,102400,318086500,25250,25250,25250,25250,221
|
|
20231122,102300,312506250,25250,25250,25300,25250,286
|
|
20231122,102200,305284350,25250,25300,25300,25250,12
|
|
20231122,102100,304980850,25300,25200,25300,25200,152
|
|
20231122,102000,301143500,25250,25250,25250,25200,203
|
|
20231122,101900,296017800,25200,25200,25250,25200,276
|
|
20231122,101800,289057300,25250,25300,25350,25250,1753
|
|
20231122,101700,244749200,25300,25350,25350,25300,153
|
|
20231122,101600,240877800,25300,25300,25300,25300,10
|
|
20231122,101500,240624800,25300,25350,25350,25300,277
|
|
20231122,101400,233603150,25300,25350,25350,25300,12
|
|
20231122,101300,233299300,25300,25300,25300,25300,17
|
|
20231122,101200,232869200,25350,25350,25350,25350,282
|
|
20231122,101100,225720500,25350,25350,25350,25350,210
|
|
20231122,101000,220397000,25350,25400,25400,25350,15
|
|
20231122,100900,220016700,25400,25400,25400,25400,18
|
|
20231122,100800,219559500,25400,25400,25400,25400,0
|
|
20231122,100700,219559500,25400,25350,25400,25350,140
|
|
20231122,100600,216010350,25350,25400,25400,25350,207
|
|
20231122,100500,210752900,25350,25400,25400,25350,74
|
|
20231122,100400,208873500,25400,25400,25400,25400,75
|
|
20231122,100300,206968500,25450,25450,25450,25450,10
|
|
20231122,100200,206714000,25400,25400,25400,25400,1
|
|
20231122,100100,206688600,25400,25400,25400,25400,143
|
|
20231122,100000,203056400,25400,25400,25400,25400,65
|
|
20231122,095900,201405400,25500,25400,25500,25400,342
|
|
20231122,095800,192703300,25400,25400,25400,25400,55
|
|
20231122,095700,191306300,25400,25400,25400,25400,144
|
|
20231122,095600,187648700,25400,25400,25400,25400,6
|
|
20231122,095500,187496300,25400,25400,25400,25400,139
|
|
20231122,095400,183965700,25400,25400,25400,25400,16
|
|
20231122,095300,183559300,25400,25400,25400,25400,215
|
|
20231122,095200,178098300,25400,25400,25400,25400,8
|
|
20231122,095100,177895100,25400,25400,25400,25400,169
|
|
20231122,095000,173602500,25400,25450,25450,25400,142
|
|
20231122,094900,169995450,25400,25400,25400,25400,146
|
|
20231122,094800,166287050,25400,25400,25450,25400,109
|
|
20231122,094700,163517850,25450,25450,25450,25450,387
|
|
20231122,094600,153668700,25450,25450,25450,25450,420
|
|
20231122,094500,142979700,25550,25450,25550,25450,222
|
|
20231122,094400,137329300,25550,25450,25550,25450,375
|
|
20231122,094300,127784350,25500,25500,25500,25500,0
|
|
20231122,094200,127784350,25500,25500,25500,25500,631
|
|
20231122,094100,111693850,25550,25550,25550,25550,0
|
|
20231122,094000,111693850,25550,25550,25550,25550,9
|
|
20231122,093900,111463900,25500,25500,25550,25500,13
|
|
20231122,093800,111132150,25550,25550,25550,25550,0
|
|
20231122,093700,111132150,25550,25550,25550,25500,21
|
|
20231122,093600,110595900,25500,25500,25500,25500,1
|
|
20231122,093500,110570400,25500,25450,25500,25450,10
|
|
20231122,093400,110315700,25500,25500,25500,25500,0
|
|
20231122,093300,110315700,25500,25500,25500,25500,237
|
|
20231122,093200,104272200,25500,25500,25500,25500,15
|
|
20231122,093100,103889700,25550,25550,25550,25550,7
|
|
20231122,093000,103710850,25550,25600,25600,25550,12
|
|
20231122,092900,103404150,25550,25500,25550,25500,159
|
|
20231122,092800,99349600,25500,25500,25500,25500,0
|
|
20231122,092700,99349600,25500,25550,25550,25500,580
|
|
20231122,092600,84536000,25550,25550,25550,25550,0
|
|
20231122,092500,84536000,25550,25600,25600,25550,334
|
|
20231122,092400,75990600,25600,25600,25600,25600,427
|
|
20231122,092300,65059400,25650,25650,25750,25650,210
|
|
20231122,092200,59668050,25600,25600,25600,25600,2
|
|
20231122,092100,59616850,25600,25600,25600,25600,6
|
|
20231122,092000,59463250,25600,25600,25600,25600,5
|
|
20231122,091900,59335250,25600,25600,25600,25600,185
|
|
20231122,091800,54599250,25600,25600,25600,25600,0
|
|
20231122,091700,54599250,25600,25550,25600,25550,242
|
|
20231122,091600,48413800,25550,25550,25550,25550,6
|
|
20231122,091500,48260500,25550,25550,25550,25550,75
|
|
20231122,091400,46344250,25550,25550,25550,25550,7
|
|
20231122,091300,46165400,25600,25600,25600,25600,0
|
|
20231122,091200,46165400,25600,25600,25600,25600,10
|
|
20231122,091100,45909400,25600,25600,25600,25600,0
|
|
20231122,091000,45909400,25600,25600,25600,25600,1
|
|
20231122,090900,45883800,25600,25550,25600,25550,35
|
|
20231122,090800,44988950,25600,25600,25600,25600,52
|
|
20231122,090700,43657750,25600,25600,25700,25600,90
|
|
20231122,090600,41352200,25600,25600,25600,25600,13
|
|
20231122,090500,41019400,25700,25700,25700,25700,30
|
|
20231122,090400,40248400,25550,25550,25550,25550,3
|
|
20231122,090300,40171750,25500,25600,25700,25500,257
|
|
20231122,090200,33604250,25700,25450,25700,25450,29
|
|
20231122,090100,32865700,25450,25450,25450,25450,454
|
|
20231122,090000,21311400,25450,25750,25750,25450,831
|